|
Closing price on 10/28/2015
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
17.50 |
| Volume |
85,140 |
| Split-adjusted Price |
12.78 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
17.50
|
18.70
|
18.65
|
12.78
|
85,140
|
|
|
10/27/2015
|
+0.90 / +5.06%
|
18.90
|
18.90
|
17.90
|
18.70
|
18.57
|
12.78
|
43,340
|
|
|
10/26/2015
|
+1.10 / +6.59%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.56
|
12.16
|
115,090
|
|
|
10/23/2015
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.10
|
16.70
|
16.58
|
11.41
|
21,350
|
|
|
10/22/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.50
|
11.41
|
13,760
|
|
|
10/21/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.56
|
11.48
|
29,400
|
|
|
10/20/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.20
|
16.80
|
16.61
|
11.48
|
104,820
|
|
|
10/19/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.85
|
11.55
|
110,310
|
|
|
10/16/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.80
|
11.55
|
141,390
|
|
|
10/15/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.64
|
11.55
|
126,710
|
|
|
10/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.70
|
11.55
|
124,160
|
|
|
10/13/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.90
|
16.70
|
11.55
|
133,900
|
|
|
10/12/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.86
|
11.62
|
8,480
|
|
|
10/9/2015
|
+0.20 / +1.19%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.07
|
11.62
|
7,030
|
|
|
10/8/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.85
|
11.48
|
144,450
|
|
|
10/7/2015
|
+0.30 / +1.80%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.68
|
11.62
|
15,110
|
|
|
10/6/2015
|
-0.40 / -2.34%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.80
|
11.41
|
191,340
|
|
|
10/5/2015
|
+0.30 / +1.79%
|
16.80
|
17.30
|
16.00
|
17.10
|
17.09
|
11.69
|
163,600
|
|
|
10/2/2015
|
+0.80 / +5.00%
|
16.50
|
16.80
|
15.90
|
16.80
|
16.39
|
11.48
|
144,930
|
|
|
10/1/2015
|
-0.70 / -4.19%
|
16.60
|
16.70
|
16.00
|
16.00
|
16.33
|
10.93
|
164,440
|
|
|
9/30/2015
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.20
|
16.70
|
16.69
|
11.41
|
117,250
|
|
|
9/29/2015
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.00
|
16.80
|
16.71
|
11.48
|
116,300
|
|
|
9/28/2015
|
+0.20 / +1.19%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
11.62
|
4,000
|
|
|
9/25/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.10
|
16.80
|
16.66
|
11.48
|
140,650
|
|
|
9/24/2015
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.40
|
16.70
|
15.92
|
11.41
|
178,130
|
|
|
9/23/2015
|
-0.10 / -0.60%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.69
|
10.73
|
154,660
|
|
|
9/22/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.95
|
10.79
|
4,070
|
|
|
9/21/2015
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.00
|
16.80
|
16.18
|
10.79
|
3,400
|
|
|
9/18/2015
|
-1.10 / -6.43%
|
16.10
|
17.10
|
16.00
|
16.00
|
16.13
|
10.28
|
6,570
|
|
|
9/17/2015
|
+0.10 / +0.59%
|
17.40
|
17.40
|
16.10
|
17.10
|
16.39
|
10.99
|
4,150
|
|
|